Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals 2X ETN Powershares (NY: BDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.750 7.842 7.670 7.842 5,800 +0.30(+4.01%)
Jul 30, 2013 7.620 7.630 7.540 7.540 3,662 -0.21(-2.71%)
Jul 29, 2013 7.790 7.790 7.650 7.750 1,780 -0.04(-0.51%)
Jul 26, 2013 7.850 7.850 7.750 7.790 1,631 -0.27(-3.35%)
Jul 25, 2013 8.000 8.110 7.980 8.060 9,682 -0.10(-1.23%)
Jul 24, 2013 8.250 8.250 8.081 8.160 31,219 -0.06(-0.73%)
Jul 23, 2013 8.120 8.220 8.120 8.220 1,713 +0.09(+1.11%)
Jul 22, 2013 8.120 8.279 8.092 8.130 31,560 +0.22(+2.78%)
Jul 19, 2013 7.900 7.910 7.870 7.910 4,000 +0.10(+1.28%)
Jul 18, 2013 7.850 7.850 7.810 7.810 985 -0.04(-0.51%)
Jul 17, 2013 8.000 8.000 7.850 7.850 4,350 -0.20(-2.48%)
Jul 16, 2013 8.070 8.070 8.000 8.050 2,495 +0.09(+1.13%)
Jul 15, 2013 8.110 8.110 7.960 7.960 1,840 -0.14(-1.73%)
Jul 12, 2013 8.100 8.100 8.100 8.100 100 +0.00(+0.05%)
Jul 11, 2013 8.160 8.200 8.096 8.096 3,751 +0.24(+3.00%)
Jul 10, 2013 7.860 7.920 7.860 7.860 4,004 +0.07(+0.90%)
Jul 09, 2013 7.790 7.790 7.789 7.790 1,600 -0.11(-1.39%)
Jul 08, 2013 7.700 7.940 7.700 7.900 2,300 +0.21(+2.73%)
Jul 05, 2013 7.580 7.700 7.570 7.690 6,729 -0.29(-3.63%)
Jul 03, 2013 7.971 8.020 7.971 7.980 800 -0.05(-0.62%)
Jul 02, 2013 8.130 8.160 8.030 8.030 2,400 +0.03(+0.37%)
Jul 01, 2013 7.810 8.100 7.810 8.000 6,728 +0.23(+2.96%)
Jun 28, 2013 7.700 7.840 7.700 7.770 10,285 +0.11(+1.43%)
Jun 26, 2013 7.737 7.745 7.660 7.660 2,736 -0.20(-2.54%)
Jun 25, 2013 7.810 7.890 7.810 7.860 2,800 +0.21(+2.75%)
Jun 24, 2013 7.640 7.650 7.610 7.650 10,753 -0.22(-2.78%)
Jun 21, 2013 7.860 7.910 7.841 7.869 2,502 +0.21(+2.73%)
Jun 20, 2013 8.130 8.130 7.660 7.660 17,705 -0.48(-5.90%)
Jun 19, 2013 8.150 8.150 8.080 8.140 6,740 -0.01(-0.12%)
Jun 18, 2013 8.200 8.200 8.080 8.150 6,800 -0.11(-1.33%)
Jun 17, 2013 8.240 8.260 8.150 8.260 16,249 -0.04(-0.48%)
Jun 14, 2013 8.240 8.340 8.240 8.300 2,869 -0.05(-0.60%)
Jun 13, 2013 8.340 8.370 8.190 8.350 7,163 -0.07(-0.83%)
Jun 12, 2013 8.390 8.420 8.390 8.420 2,900 +0.02(+0.24%)
Jun 11, 2013 8.420 8.420 8.330 8.400 4,500 -0.25(-2.89%)
Jun 10, 2013 8.680 8.730 8.560 8.650 9,000 -0.44(-4.84%)
Jun 06, 2013 9.020 9.090 9.090 9.090 800 -0.03(-0.33%)
Jun 05, 2013 9.230 9.290 9.120 9.120 5,950 -0.01(-0.08%)
Jun 04, 2013 9.000 9.130 9.000 9.127 5,590 +0.24(+2.67%)
Jun 03, 2013 8.930 8.930 8.870 8.890 2,419 +0.16(+1.83%)
May 31, 2013 8.800 8.800 8.730 8.730 1,397 -0.10(-1.13%)
May 30, 2013 8.660 8.830 8.660 8.830 2,100 +0.22(+2.56%)
May 29, 2013 8.600 8.610 8.590 8.610 840 +0.06(+0.70%)
May 28, 2013 8.590 8.590 8.472 8.550 2,910 +0.14(+1.66%)
May 24, 2013 8.410 8.410 8.410 8.410 2,500 -0.10(-1.18%)
May 23, 2013 8.460 8.510 8.400 8.510 4,063 -0.22(-2.52%)
May 22, 2013 8.670 8.730 8.670 8.730 3,410 +0.20(+2.34%)
May 21, 2013 8.620 8.620 8.470 8.530 6,100 -0.09(-1.04%)
May 20, 2013 8.480 8.630 8.460 8.620 2,520 +0.17(+2.06%)
May 17, 2013 8.450 8.450 8.420 8.446 2,178 +0.15(+1.76%)
May 16, 2013 8.360 8.370 8.300 8.300 1,000 +0.09(+1.12%)
May 15, 2013 8.300 8.300 8.170 8.208 16,513 -0.39(-4.56%)
May 13, 2013 8.640 8.640 8.570 8.600 3,740 -0.06(-0.70%)
May 10, 2013 8.690 8.690 8.470 8.661 5,297 -0.01(-0.10%)
May 09, 2013 8.800 8.810 8.660 8.670 1,400 -0.26(-2.88%)
May 08, 2013 8.890 9.000 8.890 8.927 14,890 +0.31(+3.56%)
May 07, 2013 8.600 8.646 8.481 8.620 7,257 -0.05(-0.58%)
May 06, 2013 8.730 8.739 8.670 8.670 4,200 -0.02(-0.23%)
May 03, 2013 8.450 8.700 7.930 8.690 15,581 +0.76(+9.58%)
May 02, 2013 8.070 8.199 7.930 7.930 1,526 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.